Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.92 | 51.38 | 50.34 | 50.46 | 378,242 | -0.64(-1.24%) |
Feb 27, 2019 | 51.03 | 51.42 | 50.65 | 51.10 | 278,407 | +0.27(+0.53%) |
Feb 26, 2019 | 51.79 | 52.00 | 50.79 | 50.83 | 289,583 | -1.06(-2.05%) |
Feb 25, 2019 | 52.45 | 52.80 | 51.47 | 51.89 | 328,194 | -0.57(-1.09%) |
Feb 22, 2019 | 52.18 | 52.52 | 51.10 | 52.47 | 282,096 | +0.75(+1.45%) |
Feb 21, 2019 | 52.02 | 52.29 | 51.21 | 51.72 | 401,086 | -0.42(-0.81%) |
Feb 20, 2019 | 51.03 | 52.59 | 50.82 | 52.14 | 379,603 | +1.11(+2.17%) |
Feb 19, 2019 | 50.89 | 51.24 | 49.51 | 51.03 | 496,617 | -0.18(-0.35%) |
Feb 15, 2019 | 51.00 | 51.63 | 50.67 | 51.21 | 390,285 | +0.69(+1.36%) |
Feb 14, 2019 | 50.12 | 51.42 | 49.93 | 50.52 | 366,638 | +0.03(+0.05%) |
Feb 13, 2019 | 50.53 | 51.08 | 50.00 | 50.49 | 427,804 | +0.33(+0.66%) |
Feb 12, 2019 | 48.55 | 50.31 | 48.55 | 50.16 | 668,358 | +2.04(+4.24%) |
Feb 11, 2019 | 47.07 | 48.23 | 46.89 | 48.12 | 323,681 | +1.05(+2.22%) |
Feb 08, 2019 | 47.31 | 47.80 | 46.70 | 47.07 | 376,426 | -0.35(-0.74%) |
Feb 07, 2019 | 48.39 | 48.61 | 47.28 | 47.42 | 589,656 | -0.97(-2.00%) |
Feb 06, 2019 | 49.12 | 49.62 | 47.69 | 48.39 | 811,408 | -1.74(-3.46%) |
Feb 05, 2019 | 49.96 | 50.49 | 49.65 | 50.12 | 641,836 | +0.07(+0.14%) |
Feb 04, 2019 | 49.55 | 50.32 | 49.00 | 50.05 | 445,507 | +0.24(+0.49%) |
Feb 01, 2019 | 47.98 | 49.82 | 47.98 | 49.81 | 496,015 | +0.98(+2.02%) |
Jan 31, 2019 | 48.36 | 50.81 | 47.63 | 48.83 | 1,686,780 | -2.73(-5.29%) |
Jan 30, 2019 | 51.48 | 51.89 | 50.34 | 51.55 | 458,316 | +0.82(+1.62%) |
Jan 29, 2019 | 51.00 | 51.66 | 50.53 | 50.73 | 586,422 | -0.32(-0.63%) |
Jan 28, 2019 | 50.71 | 51.24 | 50.48 | 51.05 | 274,478 | -0.52(-1.01%) |
Jan 25, 2019 | 50.09 | 51.72 | 50.09 | 51.57 | 385,590 | +1.99(+4.01%) |
Jan 24, 2019 | 48.89 | 49.74 | 48.53 | 49.59 | 542,923 | +0.69(+1.41%) |
Jan 23, 2019 | 50.11 | 50.84 | 48.55 | 48.90 | 508,628 | -1.13(-2.25%) |
Jan 22, 2019 | 51.82 | 51.85 | 49.29 | 50.02 | 570,949 | -2.73(-5.17%) |
Jan 18, 2019 | 51.63 | 53.08 | 51.32 | 52.75 | 617,727 | +1.70(+3.33%) |
Jan 17, 2019 | 49.52 | 51.21 | 49.35 | 51.05 | 484,189 | +1.18(+2.37%) |
Jan 16, 2019 | 48.73 | 50.19 | 48.73 | 49.87 | 342,163 | +1.15(+2.37%) |
Jan 15, 2019 | 49.08 | 49.48 | 48.07 | 48.72 | 373,274 | -0.28(-0.57%) |
Jan 14, 2019 | 48.52 | 49.56 | 48.19 | 49.00 | 388,600 | -0.13(-0.26%) |
Jan 11, 2019 | 49.54 | 49.60 | 48.62 | 49.12 | 350,161 | -0.81(-1.61%) |
Jan 10, 2019 | 49.48 | 50.26 | 49.17 | 49.93 | 471,298 | -0.18(-0.36%) |
Jan 09, 2019 | 49.66 | 50.44 | 48.63 | 50.10 | 734,409 | +0.92(+1.87%) |
Jan 08, 2019 | 48.18 | 49.50 | 48.01 | 49.18 | 687,923 | +1.61(+3.39%) |
Jan 07, 2019 | 46.03 | 47.69 | 45.77 | 47.57 | 606,349 | +1.54(+3.34%) |
Jan 04, 2019 | 44.38 | 46.46 | 44.15 | 46.03 | 391,626 | +2.40(+5.50%) |
Jan 03, 2019 | 44.44 | 44.51 | 43.03 | 43.64 | 633,297 | -0.94(-2.11%) |
Jan 02, 2019 | 42.17 | 44.66 | 41.71 | 44.58 | 654,144 | +1.48(+3.43%) |
Dec 31, 2018 | 42.98 | 43.64 | 42.44 | 43.10 | 390,620 | +0.22(+0.52%) |
Dec 28, 2018 | 43.80 | 44.06 | 42.73 | 42.88 | 372,514 | -0.95(-2.16%) |
Dec 27, 2018 | 42.62 | 43.86 | 42.09 | 43.82 | 427,384 | +0.06(+0.14%) |
Dec 26, 2018 | 41.77 | 43.76 | 40.69 | 43.76 | 308,144 | +2.26(+5.46%) |
Dec 24, 2018 | 42.41 | 42.41 | 41.13 | 41.50 | 210,230 | -0.95(-2.23%) |
Dec 21, 2018 | 43.30 | 43.48 | 42.28 | 42.45 | 742,346 | -0.86(-1.98%) |
Dec 20, 2018 | 43.77 | 44.98 | 42.47 | 43.30 | 745,025 | -1.04(-2.34%) |
Dec 19, 2018 | 44.39 | 46.07 | 44.21 | 44.34 | 1,063,377 | +0.16(+0.36%) |
Dec 18, 2018 | 44.43 | 45.23 | 43.57 | 44.18 | 924,970 | +0.08(+0.18%) |
Dec 17, 2018 | 45.78 | 45.78 | 43.74 | 44.10 | 917,664 | -1.84(-4.01%) |
Dec 14, 2018 | 47.83 | 48.42 | 45.78 | 45.94 | 525,521 | -2.36(-4.89%) |
Dec 13, 2018 | 48.64 | 49.42 | 47.87 | 48.31 | 616,680 | -0.16(-0.33%) |
Dec 12, 2018 | 48.22 | 49.18 | 47.91 | 48.47 | 687,007 | +1.28(+2.71%) |
Dec 11, 2018 | 48.10 | 48.20 | 46.65 | 47.19 | 690,503 | +0.11(+0.23%) |
Dec 10, 2018 | 47.45 | 47.45 | 45.58 | 47.08 | 893,235 | -0.63(-1.32%) |
Dec 07, 2018 | 47.60 | 50.59 | 47.60 | 47.71 | 1,122,237 | -0.15(-0.32%) |
Dec 06, 2018 | 48.04 | 48.04 | 46.46 | 47.86 | 763,262 | -1.39(-2.82%) |
Dec 04, 2018 | 51.32 | 51.58 | 48.88 | 49.25 | 613,407 | -1.64(-3.22%) |